伊戈尔 sz.002922
40.46
-1.29%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.39 | 20.90 | 19.90 | 20.41 | +1.99% | 10.42 | 13.65% |
| 2025-08-18 | 18.76 | 20.12 | 18.62 | 20.01 | +9.14% | 10.22 | 14.02% |
| 2025-08-15 | 17.43 | 18.81 | 17.35 | 18.34 | +4.79% | 6.61 | 9.65% |
| 2025-08-14 | 18.24 | 18.27 | 17.45 | 17.50 | -3.04% | 3.41 | 5.12% |
| 2025-08-13 | 17.67 | 18.08 | 17.63 | 18.05 | +1.23% | 2.97 | 4.43% |
| 2025-08-12 | 17.81 | 18.22 | 17.66 | 17.83 | +0.56% | 3.10 | 4.62% |
| 2025-08-11 | 17.58 | 17.93 | 17.52 | 17.73 | +2.18% | 3.63 | 5.45% |
| 2025-08-08 | 17.36 | 17.68 | 17.26 | 17.35 | -0.11% | 2.61 | 3.98% |
| 2025-08-07 | 17.28 | 17.50 | 17.06 | 17.37 | +0.06% | 2.44 | 3.76% |
| 2025-08-06 | 17.30 | 17.50 | 17.27 | 17.36 | -0.23% | 2.27 | 3.47% |
| 2025-08-05 | 16.94 | 17.50 | 16.80 | 17.40 | +2.71% | 4.05 | 6.22% |
| 2025-08-04 | 16.45 | 17.00 | 16.31 | 16.94 | +2.29% | 3.37 | 5.36% |
| 2025-08-01 | 16.12 | 17.10 | 16.12 | 16.56 | +2.66% | 3.99 | 6.39% |
| 2025-07-31 | 16.35 | 16.47 | 16.10 | 16.13 | -1.34% | 1.67 | 2.73% |
| 2025-07-30 | 16.55 | 16.58 | 16.25 | 16.35 | -1.15% | 1.42 | 2.31% |
| 2025-07-29 | 16.60 | 16.60 | 16.31 | 16.54 | -0.36% | 1.61 | 2.61% |
| 2025-07-28 | 16.75 | 16.77 | 16.54 | 16.60 | -0.95% | 2.00 | 3.20% |
| 2025-07-25 | 16.81 | 16.87 | 16.65 | 16.76 | -0.65% | 1.79 | 2.84% |
| 2025-07-24 | 16.50 | 17.09 | 16.46 | 16.87 | +3.61% | 4.76 | 7.53% |
| 2025-07-23 | 16.46 | 16.79 | 16.25 | 16.28 | -0.67% | 2.11 | 3.40% |